Citizens Bancshares Corporation (CZBS)
OTCMKTS
· Delayed Price · Currency is USD
50.71
+0.71 (1.42%)
Dec 24, 2024, 4:00 PM EST
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.26 | 50.71 | 50.26 | 50.71 | 50.71 | 1.41% | 685 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 57 |
| Dec 20, 2024 | 50.83 | 50.83 | 50.00 | 50.00 | 50.00 | -2.31% | 1,579 |
| Dec 19, 2024 | 51.37 | 51.37 | 50.70 | 51.18 | 51.18 | 0.85% | 4,181 |
| Dec 18, 2024 | 51.00 | 51.00 | 50.75 | 50.75 | 50.75 | -0.02% | 1,197 |
| Dec 17, 2024 | 51.85 | 51.85 | 50.76 | 50.76 | 50.76 | -2.23% | 3,995 |
| Dec 16, 2024 | 52.35 | 52.36 | 51.92 | 51.92 | 51.92 | -2.04% | 1,544 |
| Dec 13, 2024 | 53.00 | 53.32 | 53.00 | 53.00 | 53.00 | -0.93% | 410 |
| Dec 12, 2024 | 51.50 | 53.53 | 51.50 | 53.50 | 53.50 | -0.89% | 11,276 |
| Dec 11, 2024 | 52.85 | 53.98 | 52.83 | 53.98 | 53.98 | 2.04% | 774 |
| Dec 10, 2024 | 54.00 | 54.00 | 52.90 | 52.90 | 52.90 | -2.85% | 987 |
| Dec 9, 2024 | 54.47 | 54.47 | 54.45 | 54.45 | 54.45 | 0.84% | 375 |
| Dec 6, 2024 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | -0.49% | 2,056 |
| Dec 5, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.03% | 444 |
| Dec 4, 2024 | 54.50 | 54.59 | 54.25 | 54.25 | 54.25 | -0.46% | 1,952 |
| Dec 3, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.18% | 1,044 |
| Dec 2, 2024 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 1.11% | 387 |
| Nov 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% | 542 |
| Nov 27, 2024 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -1.13% | 599 |
| Nov 26, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - | 179 |
| Nov 25, 2024 | 54.60 | 54.60 | 54.01 | 54.01 | 54.01 | -1.08% | 1,034 |
| Nov 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.59% | 678 |
| Nov 21, 2024 | 55.01 | 55.01 | 54.28 | 54.28 | 54.28 | -1.31% | 2,363 |
| Nov 20, 2024 | 55.94 | 55.94 | 55.00 | 55.00 | 55.00 | -1.72% | 4,034 |
| Nov 19, 2024 | 55.42 | 56.50 | 55.40 | 55.96 | 55.96 | -1.82% | 6,306 |
| Nov 18, 2024 | 57.57 | 57.65 | 56.08 | 57.00 | 57.00 | -1.47% | 10,591 |
| Nov 15, 2024 | 57.85 | 57.85 | 57.80 | 57.85 | 57.85 | -0.09% | 2,022 |
| Nov 14, 2024 | 58.50 | 58.50 | 57.80 | 57.90 | 57.90 | -1.61% | 4,027 |
| Nov 13, 2024 | 58.99 | 59.00 | 58.51 | 58.85 | 58.85 | 0.09% | 4,621 |
| Nov 12, 2024 | 60.00 | 63.00 | 58.51 | 58.80 | 58.80 | -0.76% | 4,769 |
| Nov 11, 2024 | 59.50 | 59.50 | 58.76 | 59.25 | 59.25 | - | 10,239 |
| Nov 8, 2024 | 59.10 | 59.25 | 59.10 | 59.25 | 59.25 | -0.67% | 3,379 |
| Nov 7, 2024 | 59.05 | 59.97 | 57.02 | 59.65 | 59.65 | 2.05% | 9,096 |
| Nov 6, 2024 | 58.25 | 60.00 | 58.25 | 58.45 | 58.45 | 2.63% | 6,176 |
| Nov 5, 2024 | 54.98 | 58.25 | 54.98 | 56.95 | 56.95 | 4.98% | 5,433 |
| Nov 4, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | - |
| Nov 1, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | - |
| Oct 31, 2024 | 55.50 | 55.50 | 54.25 | 54.25 | 54.25 | -3.97% | 632 |
| Oct 30, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - | 44 |
| Oct 29, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 6.99% | 240 |
| Oct 28, 2024 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -5.71% | 770 |
| Oct 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 21 |
| Oct 24, 2024 | 54.01 | 56.00 | 54.00 | 56.00 | 56.00 | 3.13% | 1,607 |
| Oct 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 19 |
| Oct 22, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.37% | 100 |
| Oct 21, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.64% | 599 |
| Oct 18, 2024 | 53.15 | 53.50 | 53.10 | 53.10 | 53.10 | 0.19% | 1,084 |
| Oct 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 189 |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 37 |
| Oct 15, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2.02% | 417 |
| Oct 14, 2024 | 51.60 | 51.95 | 51.60 | 51.95 | 51.95 | 0.87% | 2,078 |
| Oct 11, 2024 | 51.25 | 51.60 | 51.25 | 51.50 | 51.50 | 0.49% | 2,768 |
| Oct 10, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.45% | 304 |
| Oct 9, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | 17 |
| Oct 8, 2024 | 51.80 | 51.80 | 51.02 | 51.02 | 51.02 | -1.41% | 739 |
| Oct 7, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.06% | 174 |
| Oct 4, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - | 5 |
| Oct 3, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.01% | 201 |
| Oct 2, 2024 | 50.60 | 51.71 | 50.57 | 51.71 | 51.71 | 1.90% | 931 |
| Oct 1, 2024 | 51.50 | 51.50 | 50.75 | 50.75 | 50.75 | -0.88% | 669 |
| Sep 30, 2024 | 50.90 | 51.20 | 50.90 | 51.20 | 51.20 | 0.67% | 1,171 |
| Sep 27, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 1.23% | 410 |
| Sep 26, 2024 | 49.93 | 50.24 | 49.93 | 50.24 | 50.24 | 0.58% | 850 |
| Sep 25, 2024 | 49.95 | 49.95 | 49.90 | 49.95 | 49.95 | -0.10% | 878 |
| Sep 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4 |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 161 |
| Sep 20, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - | 777 |
| Sep 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 619 |
| Sep 18, 2024 | 49.71 | 50.00 | 49.71 | 50.00 | 50.00 | 1.01% | 2,005 |
| Sep 17, 2024 | 49.21 | 49.50 | 48.66 | 49.50 | 49.50 | 0.59% | 1,776 |
| Sep 16, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 1.44% | 601 |
| Sep 13, 2024 | 48.95 | 49.21 | 48.50 | 48.51 | 48.51 | -0.80% | 1,891 |
| Sep 12, 2024 | 48.80 | 48.90 | 48.71 | 48.90 | 48.90 | -1.21% | 718 |
| Sep 11, 2024 | 48.65 | 49.50 | 48.65 | 49.50 | 49.50 | 1.85% | 1,685 |
| Sep 10, 2024 | 48.75 | 48.75 | 48.60 | 48.60 | 48.60 | - | 2,589 |
| Sep 9, 2024 | 49.40 | 49.40 | 48.55 | 48.60 | 48.60 | -1.82% | 1,252 |
| Sep 6, 2024 | 49.90 | 49.95 | 49.50 | 49.50 | 49.50 | -0.80% | 3,104 |
| Sep 5, 2024 | 48.51 | 49.90 | 48.51 | 49.90 | 49.90 | 2.89% | 2,887 |
| Sep 4, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.01% | 131 |
| Sep 3, 2024 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | 0.51% | 782 |
| Aug 30, 2024 | 48.31 | 48.40 | 48.25 | 48.25 | 48.25 | -0.30% | 950 |
| Aug 29, 2024 | 48.38 | 48.45 | 48.38 | 48.39 | 48.39 | -0.12% | 1,394 |
| Aug 28, 2024 | 48.49 | 48.53 | 48.45 | 48.45 | 48.45 | 0.10% | 2,589 |
| Aug 27, 2024 | 48.30 | 48.49 | 48.30 | 48.40 | 48.40 | 0.83% | 5,659 |
| Aug 26, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | -0.52% | 2,182 |
| Aug 23, 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 48.25 | -0.10% | 2,813 |
| Aug 22, 2024 | 48.25 | 48.30 | 48.25 | 48.30 | 48.30 | 0.62% | 2,028 |
| Aug 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 39 |
| Aug 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Aug 19, 2024 | 48.25 | 48.30 | 47.94 | 48.00 | 48.00 | - | 3,487 |
| Aug 16, 2024 | 48.25 | 48.25 | 47.50 | 48.00 | 48.00 | - | 6,938 |
| Aug 15, 2024 | 47.50 | 48.25 | 47.50 | 48.00 | 48.00 | 0.52% | 5,842 |
| Aug 14, 2024 | 46.50 | 47.75 | 45.35 | 47.75 | 47.75 | 2.69% | 9,490 |
| Aug 13, 2024 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | -2.11% | 1,081 |
| Aug 12, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.53% | 420 |
| Aug 9, 2024 | 48.00 | 48.00 | 47.25 | 47.25 | 47.25 | 0.53% | 640 |
| Aug 8, 2024 | 47.00 | 47.01 | 47.00 | 47.00 | 47.00 | - | 2,864 |
| Aug 7, 2024 | 46.80 | 47.01 | 46.80 | 47.00 | 47.00 | 1.95% | 805 |
| Aug 6, 2024 | 46.43 | 46.43 | 46.10 | 46.10 | 46.10 | -1.91% | 1,225 |
| Aug 5, 2024 | 47.01 | 48.00 | 45.50 | 47.00 | 47.00 | -2.08% | 2,058 |